Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.980 8.209 7.922 8.001 40,212,064 +0.01(+0.16%)
Oct 30, 2008 8.234 8.297 7.813 7.988 57,231,764 +0.01(+0.10%)
Oct 29, 2008 8.093 8.326 7.951 7.980 62,666,316 -0.16(-2.00%)
Oct 28, 2008 7.930 8.151 7.609 8.143 60,269,464 +0.45(+5.80%)
Oct 27, 2008 7.901 8.034 7.697 7.697 46,462,832 -0.32(-3.95%)
Oct 24, 2008 7.713 8.122 7.713 8.013 69,550,152 -0.15(-1.84%)
Oct 23, 2008 8.059 8.339 7.863 8.164 65,510,348 +0.12(+1.50%)
Oct 22, 2008 7.980 8.289 7.880 8.043 67,859,552 -0.04(-0.46%)
Oct 21, 2008 8.247 8.418 8.026 8.080 44,798,148 -0.41(-4.81%)
Oct 20, 2008 8.309 8.522 8.134 8.489 47,029,064 +0.43(+5.38%)
Oct 17, 2008 7.834 8.439 7.747 8.055 67,337,640 +0.13(+1.68%)
Oct 16, 2008 7.801 8.051 7.351 7.922 78,368,296 +0.39(+5.15%)
Oct 15, 2008 8.026 8.130 7.488 7.534 50,441,096 -0.62(-7.57%)
Oct 14, 2008 8.606 8.647 7.888 8.151 80,819,488 -0.18(-2.10%)
Oct 13, 2008 7.651 8.468 7.551 8.326 72,581,552 +1.17(+16.38%)
Oct 10, 2008 6.879 7.438 6.779 7.155 116,709,056 -0.09(-1.27%)
Oct 09, 2008 7.722 7.859 7.088 7.246 76,035,032 -0.30(-3.98%)
Oct 08, 2008 7.576 7.993 7.446 7.547 74,444,728 -0.18(-2.27%)
Oct 07, 2008 8.268 8.309 7.705 7.722 59,926,448 -0.34(-4.19%)
Oct 06, 2008 8.309 8.564 7.826 8.059 68,912,040 -0.40(-4.73%)
Oct 03, 2008 8.476 8.718 8.389 8.460 0 +0.09(+1.05%)
Oct 02, 2008 8.530 8.626 8.335 8.372 49,157,812 -0.20(-2.29%)
Oct 01, 2008 8.255 8.647 8.209 8.568 52,242,172 +0.30(+3.58%)
Sep 30, 2008 8.276 8.435 8.214 8.272 48,004,612 +0.20(+2.53%)
Sep 29, 2008 8.635 8.639 8.030 8.068 57,858,608 -0.64(-7.37%)
Sep 26, 2008 8.439 8.739 8.401 8.710 0 +0.17(+2.00%)
Sep 25, 2008 8.326 8.626 8.318 8.539 39,766,836 +0.25(+3.02%)
Sep 24, 2008 8.351 8.360 8.214 8.289 36,068,096 +0.04(+0.51%)
Sep 23, 2008 8.380 8.518 8.247 8.247 29,347,660 -0.11(-1.30%)
Sep 22, 2008 8.622 8.651 8.343 8.355 33,580,648 -0.21(-2.43%)
Sep 19, 2008 8.676 8.706 8.343 8.564 0 +0.13(+1.58%)
Sep 18, 2008 8.385 8.585 8.268 8.430 57,942,560 +0.15(+1.76%)
Sep 17, 2008 8.585 8.635 8.230 8.284 79,380,128 -0.32(-3.73%)
Sep 16, 2008 8.622 8.676 8.443 8.606 37,461,868 -0.11(-1.29%)
Sep 15, 2008 8.610 8.797 8.551 8.718 36,526,020 -0.10(-1.18%)
Sep 12, 2008 8.685 8.831 8.606 8.822 34,380,340 +0.10(+1.20%)
Sep 11, 2008 8.510 8.726 8.464 8.718 42,320,380 +0.06(+0.72%)
Sep 10, 2008 8.672 8.785 8.635 8.656 29,827,234 +0.04(+0.48%)
Sep 09, 2008 8.797 8.964 8.614 8.614 49,181,676 -0.13(-1.48%)
Sep 08, 2008 8.893 9.110 8.664 8.743 71,014,936 +0.01(+0.10%)
Sep 05, 2008 8.647 8.835 8.635 8.735 0 +0.12(+1.40%)
Sep 04, 2008 8.860 8.918 8.601 8.614 35,018,664 -0.25(-2.82%)
Sep 03, 2008 8.902 9.010 8.781 8.864 28,505,218 -0.04(-0.42%)
Sep 02, 2008 8.810 9.047 8.806 8.902 47,801,904 +0.13(+1.52%)
Aug 29, 2008 8.760 8.939 8.760 8.768 25,593,302 -0.00(-0.05%)
Aug 28, 2008 8.601 8.772 8.601 8.772 24,056,982 +0.18(+2.04%)
Aug 27, 2008 8.656 8.710 8.560 8.597 20,198,262 -0.07(-0.77%)
Aug 26, 2008 8.685 8.714 8.610 8.664 17,438,706 -0.01(-0.10%)
Aug 25, 2008 8.672 8.797 8.635 8.672 19,921,364 -0.05(-0.57%)
Aug 22, 2008 8.735 8.785 8.651 8.722 15,844,261 +0.00(+0.05%)
Aug 21, 2008 8.706 8.735 8.610 8.718 21,245,272 -0.03(-0.38%)
Aug 20, 2008 8.785 8.785 8.651 8.751 20,003,322 +0.00(+0.05%)
Aug 19, 2008 8.868 8.897 8.710 8.747 26,545,928 -0.15(-1.69%)
Aug 18, 2008 9.039 9.064 8.860 8.897 18,033,436 -0.11(-1.20%)
Aug 15, 2008 8.952 9.089 8.889 9.006 0 +0.08(+0.93%)
Aug 14, 2008 8.956 8.981 8.872 8.922 26,837,274 -0.06(-0.70%)
Aug 13, 2008 9.014 9.068 8.952 8.985 19,537,134 -0.07(-0.74%)
Aug 12, 2008 8.881 9.093 8.810 9.052 33,561,684 +0.20(+2.21%)
Aug 11, 2008 8.739 8.922 8.735 8.856 26,825,406 +0.12(+1.38%)
Aug 08, 2008 8.651 8.768 8.618 8.735 40,088,568 +0.03(+0.29%)
Aug 07, 2008 8.818 8.902 8.693 8.710 25,646,054 -0.15(-1.65%)
Aug 06, 2008 8.789 8.952 8.751 8.856 40,928,932 -0.05(-0.61%)
Aug 05, 2008 8.797 8.927 8.643 8.910 27,961,630 +0.13(+1.42%)
Aug 04, 2008 8.735 8.814 8.672 8.785 24,430,194 +0.07(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.